시장 데이터를 불러오는 중
전체 종목
노퍽서던 과거 주가
Norfolk Southern Corporation Common Stock · NSC · NYSE
주요 사업 분야는 철도 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Norfolk Southern Corporation Common Stock · NSC · NYSE
주요 사업 분야는 철도 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩423,476 | ₩426,249 | ₩421,789 | ₩425,619 | +0.51% | 37.3만 |
| 2026.10.08 | ₩419,606 | ₩425,981 | ₩417,463 | ₩424,548 | +1.18% | 56.6만 |
| 2026.10.07 | ₩421,427 | ₩425,258 | ₩419,030 | ₩419,472 | -0.46% | 82.6만 |
| 2026.10.06 | ₩423,329 | ₩425,164 | ₩421,066 | ₩423,637 | +0.07% | 41.5만 |
| 2026.10.05 | ₩424,548 | ₩426,651 | ₩420,329 | ₩423,530 | -0.24% | 75만 |
| 2026.10.02 | ₩417,972 | ₩426,289 | ₩417,409 | ₩425,151 | +1.72% | 111.4만 |
| 2026.10.01 | ₩411,985 | ₩416,807 | ₩409,065 | ₩415,534 | +0.86% | 107.3만 |
| 2026.09.30 | ₩418,829 | ₩422,338 | ₩413,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩413,847 |
| -1.19% |
| 85만 |
| 2026.09.29 | ₩416,847 | ₩420,088 | ₩416,753 | ₩419,204 | +0.57% | 49만 |
|---|
| 2026.09.28 | ₩419,418 | ₩421,454 | ₩417,450 | ₩419,271 | -0.04% | 72.2만 |
|---|
| 2026.09.25 | ₩418,628 | ₩421,012 | ₩416,793 | ₩419,204 | +0.14% | 61.7만 |
|---|
| 2026.09.24 | ₩421,548 | ₩424,347 | ₩419,231 | ₩419,432 | -0.50% | 81.3만 |
|---|
| 2026.09.23 | ₩419,204 | ₩424,976 | ₩419,204 | ₩421,896 | +0.64% | 70.2만 |
|---|
| 2026.09.22 | ₩416,713 | ₩421,735 | ₩414,383 | ₩420,543 | +0.92% | 94.5만 |
|---|
| 2026.09.21 | ₩420,758 | ₩424,802 | ₩413,097 | ₩413,941 | -1.62% | 173.9만 |
|---|
| 2026.09.18 | ₩426,744 | ₩427,079 | ₩420,543 | ₩420,758 | -1.40% | 189.7만 |
|---|
| 2026.09.17 | ₩427,012 | ₩428,432 | ₩423,329 | ₩427,200 | +0.04% | 74.5만 |
|---|
| 2026.09.16 | ₩427,628 | ₩433,709 | ₩423,865 | ₩424,561 | -0.72% | 79.4만 |
|---|
| 2026.09.15 | ₩430,066 | ₩432,115 | ₩426,209 | ₩428,874 | -0.28% | 123.2만 |
|---|
| 2026.09.14 | ₩428,780 | ₩430,963 | ₩426,972 | ₩428,646 | -0.03% | 251.8만 |
|---|
| 2026.09.11 | ₩436,628 | ₩437,057 | ₩428,941 | ₩428,941 | -1.76% | 84.6만 |
|---|
| 2026.09.10 | ₩434,378 | ₩436,468 | ₩431,044 | ₩432,999 | -0.32% | 84.3만 |
|---|
| 2026.09.09 | ₩436,722 | ₩437,861 | ₩432,021 | ₩432,999 | -0.85% | 105.5만 |
|---|
| 2026.09.08 | ₩439,106 | ₩442,910 | ₩437,660 | ₩439,187 | +0.02% | 127.4만 |
|---|
| 2026.09.04 | ₩436,374 | ₩444,182 | ₩436,374 | ₩441,249 | +1.12% | 70.3만 |
|---|
| 2026.09.03 | ₩443,901 | ₩444,798 | ₩435,356 | ₩439,066 | -1.09% | 118만 |
|---|
| 2026.09.02 | ₩447,182 | ₩447,182 | ₩439,133 | ₩442,053 | -1.15% | 114.4만 |
|---|
| 2026.09.01 | ₩458,379 | ₩460,107 | ₩442,401 | ₩445,937 | -2.71% | 156.5만 |
|---|
| 2026.08.31 | ₩467,285 | ₩468,759 | ₩457,803 | ₩459,102 | -1.75% | 117.5만 |
|---|
| 2026.08.28 | ₩467,861 | ₩468,156 | ₩463,723 | ₩466,991 | -0.19% | 98.1만 |
|---|
| 2026.08.27 | ₩468,759 | ₩470,834 | ₩464,781 | ₩465,986 | -0.59% | 126.2만 |
|---|
| 2026.08.26 | ₩469,709 | ₩476,781 | ₩469,401 | ₩472,348 | +0.56% | 60.5만 |
|---|
| 2026.08.25 | ₩472,026 | ₩473,473 | ₩470,017 | ₩470,419 | -0.34% | 72.4만 |
|---|
| 2026.08.24 | ₩471,209 | ₩474,437 | ₩468,075 | ₩472,750 | +0.33% | 129.3만 |
|---|
| 2026.08.21 | ₩465,437 | ₩470,339 | ₩465,343 | ₩469,723 | +0.92% | 82.5만 |
|---|
| 2026.08.20 | ₩462,223 | ₩471,142 | ₩460,763 | ₩464,232 | +0.43% | 160.5만 |
|---|
| 2026.08.19 | ₩461,031 | ₩472,763 | ₩459,799 | ₩463,013 | +0.43% | 180.8만 |
|---|
| 2026.08.18 | ₩461,205 | ₩462,424 | ₩453,798 | ₩453,906 | -1.58% | 114.5만 |
|---|
| 2026.08.17 | ₩448,669 | ₩459,959 | ₩448,508 | ₩456,865 | +1.83% | 139.4만 |
|---|
| 2026.08.14 | ₩453,879 | ₩456,691 | ₩447,879 | ₩447,879 | -1.32% | 98.4만 |
|---|
| 2026.08.13 | ₩451,883 | ₩455,553 | ₩451,575 | ₩452,486 | +0.13% | 121.6만 |
|---|
| 2026.08.12 | ₩449,432 | ₩450,504 | ₩445,361 | ₩449,218 | -0.05% | 105.7만 |
|---|
| 2026.08.11 | ₩447,651 | ₩450,972 | ₩445,669 | ₩448,133 | +0.11% | 74만 |
|---|
| 2026.08.10 | ₩446,111 | ₩452,057 | ₩444,651 | ₩447,263 | +0.26% | 184만 |
|---|
| 2026.08.07 | ₩454,361 | ₩458,124 | ₩447,771 | ₩447,812 | -1.44% | 239.4만 |
|---|
| 2026.08.06 | ₩460,763 | ₩462,049 | ₩456,169 | ₩458,660 | -0.46% | 58만 |
|---|
| 2026.08.05 | ₩456,598 | ₩458,044 | ₩452,539 | ₩457,696 | +0.24% | 89.1만 |
|---|
| 2026.08.04 | ₩449,325 | ₩457,830 | ₩445,763 | ₩457,066 | +1.72% | 76.1만 |
|---|
| 2026.08.03 | ₩450,678 | ₩453,330 | ₩446,861 | ₩450,879 | +0.04% | 77.7만 |
|---|
| 2026.07.31 | ₩446,004 | ₩452,312 | ₩444,209 | ₩449,312 | +0.74% | 146.2만 |
|---|
| 2026.07.30 | ₩447,664 | ₩450,571 | ₩440,338 | ₩447,236 | -0.10% | 109.8만 |
|---|
| 2026.07.29 | ₩453,731 | ₩454,106 | ₩448,642 | ₩449,660 | -0.90% | 190.1만 |
|---|
| 2026.07.28 | ₩462,491 | ₩466,388 | ₩453,504 | ₩453,812 | -1.88% | 116.1만 |
|---|
| 2026.07.27 | ₩471,102 | ₩471,102 | ₩456,276 | ₩459,852 | -2.39% | 184.3만 |
|---|
| 2026.07.24 | ₩470,888 | ₩473,406 | ₩465,169 | ₩469,642 | -0.26% | 119.4만 |
|---|
| 2026.07.23 | ₩459,383 | ₩480,277 | ₩459,383 | ₩466,816 | +1.62% | 274.8만 |
|---|
| 2026.07.22 | ₩446,914 | ₩447,999 | ₩441,731 | ₩443,231 | -0.82% | 97.5만 |
|---|
| 2026.07.21 | ₩448,508 | ₩449,044 | ₩443,338 | ₩443,713 | -1.07% | 86.1만 |
|---|
| 2026.07.20 | ₩456,397 | ₩458,031 | ₩447,571 | ₩448,629 | -1.70% | 101.1만 |
|---|
| 2026.07.17 | ₩454,575 | ₩458,754 | ₩452,312 | ₩455,580 | +0.22% | 116.2만 |
|---|
| 2026.07.16 | ₩441,972 | ₩455,057 | ₩441,129 | ₩452,767 | +2.44% | 129.1만 |
|---|
| 2026.07.15 | ₩435,852 | ₩440,017 | ₩433,146 | ₩440,017 | +0.96% | 125.8만 |
|---|
| 2026.07.14 | ₩436,628 | ₩441,142 | ₩435,731 | ₩437,727 | +0.25% | 86.7만 |
|---|
| 2026.07.13 | ₩438,758 | ₩440,700 | ₩436,588 | ₩438,745 | -0.00% | 62만 |
|---|
| 2026.07.10 | ₩435,276 | ₩440,070 | ₩433,655 | ₩438,584 | +0.76% | 63.6만 |
|---|
| 2026.07.09 | ₩429,798 | ₩434,593 | ₩423,436 | ₩433,628 | +0.89% | 74만 |
|---|
| 2026.07.08 | ₩433,910 | ₩433,910 | ₩426,610 | ₩427,535 | -1.47% | 65.1만 |
|---|
| 2026.07.07 | ₩433,936 | ₩435,771 | ₩427,561 | ₩432,249 | -0.39% | 69.2만 |
|---|
| 2026.07.06 | ₩432,865 | ₩434,338 | ₩426,651 | ₩431,124 | -0.40% | 86.9만 |
|---|
| 2026.07.02 | ₩430,709 | ₩433,602 | ₩428,084 | ₩432,209 | +0.35% | 86.2만 |
|---|
| 2026.07.01 | ₩420,543 | ₩428,834 | ₩419,204 | ₩427,226 | +1.59% | 117.4만 |
|---|
| 2026.06.30 | ₩424,628 | ₩424,628 | ₩418,253 | ₩421,334 | -0.78% | 123.1만 |
|---|
| 2026.06.29 | ₩418,548 | ₩424,253 | ₩417,302 | ₩424,093 | +1.32% | 67.9만 |
|---|
| 2026.06.26 | ₩418,347 | ₩421,883 | ₩415,668 | ₩418,950 | +0.14% | 139.7만 |
|---|
| 2026.06.25 | ₩410,874 | ₩418,186 | ₩410,874 | ₩417,945 | +1.72% | 97.5만 |
|---|
| 2026.06.24 | ₩408,007 | ₩412,333 | ₩406,240 | ₩406,909 | -0.27% | 98.5만 |
|---|
| 2026.06.23 | ₩408,208 | ₩409,213 | ₩404,619 | ₩406,333 | -0.46% | 159.3만 |
|---|
| 2026.06.22 | ₩400,454 | ₩410,150 | ₩400,239 | ₩407,378 | +1.73% | 147.8만 |
|---|
| 2026.06.18 | ₩404,137 | ₩409,494 | ₩400,226 | ₩401,900 | -0.55% | 188.5만 |
|---|
| 2026.06.17 | ₩412,896 | ₩413,673 | ₩398,378 | ₩402,503 | -2.52% | 153.9만 |
|---|
| 2026.06.16 | ₩417,891 | ₩419,994 | ₩413,231 | ₩416,271 | -0.39% | 134.6만 |
|---|
| 2026.06.15 | ₩420,490 | ₩420,584 | ₩414,101 | ₩415,561 | -1.17% | 100.3만 |
|---|
| 2026.06.12 | ₩417,289 | ₩423,168 | ₩415,695 | ₩420,423 | +0.75% | 53.3만 |
|---|
| 2026.06.11 | ₩413,820 | ₩417,476 | ₩411,838 | ₩415,896 | +0.50% | 80.4만 |
|---|
| 2026.06.10 | ₩420,061 | ₩420,436 | ₩413,164 | ₩413,753 | -1.50% | 77.3만 |
|---|
| 2026.06.09 | ₩415,454 | ₩419,860 | ₩414,048 | ₩418,293 | +0.68% | 105.8만 |
|---|
| 2026.06.08 | ₩421,909 | ₩422,552 | ₩414,222 | ₩415,092 | -1.62% | 115.2만 |
|---|
| 2026.06.05 | ₩412,574 | ₩423,276 | ₩412,574 | ₩419,807 | +1.75% | 144.6만 |
|---|
| 2026.06.04 | ₩414,784 | ₩416,110 | ₩403,360 | ₩411,423 | -0.81% | 118.8만 |
|---|
| 2026.06.03 | ₩412,266 | ₩416,619 | ₩408,543 | ₩408,637 | -0.88% | 92.5만 |
|---|
| 2026.06.02 | ₩408,905 | ₩414,021 | ₩408,289 | ₩411,905 | +0.73% | 66.7만 |
|---|
| 2026.06.01 | ₩407,726 | ₩409,615 | ₩403,481 | ₩408,704 | +0.24% | 93.2만 |
|---|
| 2026.05.29 | ₩409,829 | ₩418,695 | ₩403,842 | ₩408,436 | -0.34% | 160.9만 |
|---|
| 2026.05.28 | ₩431,713 | ₩432,570 | ₩408,034 | ₩412,347 | -4.49% | 330.1만 |
|---|
| 2026.05.27 | ₩428,579 | ₩436,615 | ₩428,579 | ₩436,186 | +1.77% | 85.1만 |
|---|
| 2026.05.26 | ₩422,311 | ₩430,173 | ₩420,999 | ₩428,874 | +1.55% | 110.7만 |
|---|
| 2026.05.22 | ₩417,624 | ₩424,896 | ₩416,753 | ₩421,253 | +0.87% | 160만 |
|---|
| 2026.05.21 | ₩417,664 | ₩421,668 | ₩415,266 | ₩417,115 | -0.13% | 78.3만 |
|---|
| 2026.05.20 | ₩427,267 | ₩429,517 | ₩415,266 | ₩417,650 | -2.25% | 159.2만 |
|---|
| 2026.05.19 | ₩426,918 | ₩430,012 | ₩423,316 | ₩426,168 | -0.18% | 109.5만 |
|---|
| 2026.05.18 | ₩425,124 | ₩429,785 | ₩423,396 | ₩428,686 | +0.84% | 152.4만 |
|---|
| 2026.05.15 | ₩423,423 | ₩425,780 | ₩420,543 | ₩423,155 | -0.06% | 160만 |
|---|
| 2026.05.14 | ₩417,744 | ₩425,512 | ₩414,958 | ₩425,418 | +1.84% | 60.7만 |
|---|
| 2026.05.13 | ₩418,226 | ₩422,177 | ₩415,575 | ₩415,963 | -0.54% | 67.5만 |
|---|
| 2026.05.12 | ₩417,704 | ₩420,463 | ₩413,619 | ₩418,333 | +0.15% | 86.5만 |
|---|
| 2026.05.11 | ₩419,726 | ₩423,222 | ₩416,217 | ₩416,673 | -0.73% | 201.1만 |
|---|
| 2026.05.08 | ₩417,396 | ₩421,909 | ₩417,396 | ₩417,878 | +0.12% | 170.6만 |
|---|
| 2026.05.07 | ₩425,619 | ₩425,901 | ₩419,566 | ₩419,726 | -1.38% | 86.2만 |
|---|
| 2026.05.06 | ₩421,883 | ₩428,552 | ₩421,668 | ₩424,896 | +0.71% | 102.6만 |
|---|
| 2026.05.05 | ₩418,333 | ₩421,253 | ₩415,775 | ₩419,967 | +0.39% | 59.5만 |
|---|
| 2026.05.04 | ₩419,204 | ₩422,499 | ₩415,454 | ₩417,409 | -0.43% | 71.5만 |
|---|
| 2026.05.01 | ₩425,981 | ₩425,981 | ₩421,976 | ₩423,088 | -0.68% | 92.2만 |
|---|
| 2026.04.30 | ₩417,141 | ₩423,142 | ₩417,141 | ₩422,994 | +1.40% | 189.3만 |
|---|
| 2026.04.29 | ₩423,276 | ₩424,494 | ₩417,289 | ₩418,025 | -1.24% | 94.9만 |
|---|
| 2026.04.28 | ₩429,919 | ₩430,160 | ₩422,767 | ₩424,173 | -1.34% | 93.3만 |
|---|
| 2026.04.27 | ₩426,892 | ₩429,919 | ₩423,584 | ₩427,093 | +0.05% | 108.1만 |
|---|
| 2026.04.24 | ₩433,079 | ₩433,093 | ₩426,222 | ₩428,191 | -1.13% | 89.6만 |
|---|
| 2026.04.23 | ₩410,016 | ₩431,526 | ₩407,659 | ₩430,508 | +5.00% | 141.3만 |
|---|
| 2026.04.22 | ₩407,070 | ₩409,307 | ₩399,128 | ₩399,556 | -1.85% | 89.6만 |
|---|
| 2026.04.21 | ₩408,516 | ₩409,802 | ₩402,811 | ₩404,766 | -0.92% | 90.2만 |
|---|
| 2026.04.20 | ₩404,887 | ₩409,360 | ₩401,873 | ₩407,324 | +0.60% | 112.8만 |
|---|
| 2026.04.17 | ₩405,155 | ₩410,820 | ₩404,324 | ₩404,981 | -0.04% | 145.5만 |
|---|
| 2026.04.16 | ₩399,222 | ₩405,356 | ₩396,931 | ₩405,315 | +1.53% | 151.6만 |
|---|
| 2026.04.15 | ₩401,297 | ₩401,364 | ₩395,833 | ₩398,726 | -0.64% | 147.5만 |
|---|
| 2026.04.14 | ₩396,998 | ₩401,954 | ₩394,762 | ₩401,391 | +1.11% | 105.6만 |
|---|
| 2026.04.13 | ₩395,686 | ₩398,632 | ₩393,811 | ₩398,525 | +0.72% | 81.8만 |
|---|
| 2026.04.10 | ₩395,177 | ₩398,030 | ₩393,757 | ₩396,824 | +0.42% | 143.7만 |
|---|
| 2026.04.09 | ₩393,021 | ₩397,146 | ₩392,337 | ₩395,498 | +0.63% | 170.4만 |
|---|
| 2026.04.08 | ₩391,614 | ₩395,900 | ₩390,878 | ₩393,891 | +0.58% | 189.9만 |
|---|
| 2026.04.07 | ₩385,788 | ₩388,199 | ₩383,833 | ₩386,391 | +0.16% | 132.9만 |
|---|
| 2026.04.06 | ₩385,547 | ₩388,842 | ₩384,302 | ₩385,788 | +0.06% | 128.7만 |
|---|
| 2026.04.02 | ₩383,043 | ₩388,400 | ₩381,395 | ₩385,721 | +0.70% | 206.5만 |
|---|
| 2026.04.01 | ₩386,498 | ₩389,766 | ₩384,382 | ₩384,382 | -0.55% | 177.1만 |
|---|
| 2026.03.31 | ₩381,877 | ₩387,208 | ₩377,324 | ₩384,382 | +0.66% | 214.1만 |
|---|
| 2026.03.30 | ₩383,311 | ₩384,650 | ₩377,779 | ₩378,127 | -1.35% | 93.6만 |
|---|
| 2026.03.27 | ₩376,493 | ₩381,918 | ₩376,266 | ₩379,360 | +0.76% | 121.5만 |
|---|
| 2026.03.26 | ₩377,230 | ₩379,735 | ₩374,659 | ₩379,400 | +0.58% | 216.8만 |
|---|
| 2026.03.25 | ₩383,056 | ₩383,337 | ₩377,993 | ₩378,502 | -1.19% | 116.7만 |
|---|
| 2026.03.24 | ₩378,636 | ₩385,668 | ₩377,752 | ₩379,882 | +0.33% | 87.7만 |
|---|
| 2026.03.23 | ₩382,694 | ₩385,909 | ₩380,779 | ₩381,636 | -0.28% | 100.2만 |
|---|
| 2026.03.20 | ₩374,123 | ₩378,342 | ₩372,194 | ₩376,467 | +0.63% | 164.3만 |
|---|
| 2026.03.19 | ₩380,833 | ₩381,275 | ₩372,395 | ₩372,583 | -2.17% | 201.1만 |
|---|
| 2026.03.18 | ₩388,976 | ₩389,927 | ₩380,203 | ₩380,846 | -2.09% | 111.4만 |
|---|
| 2026.03.17 | ₩393,074 | ₩393,556 | ₩387,516 | ₩390,168 | -0.74% | 60.2만 |
|---|
| 2026.03.16 | ₩392,391 | ₩394,146 | ₩389,056 | ₩389,337 | -0.78% | 73.4만 |
|---|
| 2026.03.13 | ₩392,177 | ₩392,177 | ₩385,855 | ₩387,556 | -1.18% | 74.5만 |
|---|
| 2026.03.12 | ₩395,538 | ₩395,538 | ₩388,695 | ₩390,087 | -1.38% | 101.5만 |
|---|
| 2026.03.11 | ₩396,128 | ₩400,427 | ₩394,440 | ₩398,525 | +0.61% | 161.4만 |
|---|
| 2026.03.10 | ₩403,815 | ₩406,615 | ₩399,664 | ₩399,771 | -1.00% | 128.9만 |
|---|
| 2026.03.09 | ₩401,364 | ₩406,146 | ₩395,646 | ₩405,048 | +0.92% | 198.1만 |
|---|
| 2026.03.06 | ₩412,507 | ₩414,543 | ₩402,141 | ₩405,597 | -1.68% | 183.3만 |
|---|
| 2026.03.05 | ₩423,115 | ₩425,793 | ₩416,016 | ₩416,418 | -1.58% | 85.2만 |
|---|
| 2026.03.04 | ₩424,990 | ₩426,959 | ₩421,267 | ₩425,673 | +0.16% | 211.2만 |
|---|
| 2026.03.03 | ₩419,258 | ₩425,231 | ₩414,811 | ₩424,910 | +1.35% | 139.3만 |
|---|
| 2026.03.02 | ₩422,793 | ₩426,517 | ₩417,878 | ₩425,191 | +0.57% | 101.6만 |
|---|
| 2026.02.27 | ₩417,691 | ₩422,043 | ₩416,566 | ₩421,534 | +0.92% | 212.9만 |
|---|
| 2026.02.26 | ₩418,789 | ₩423,115 | ₩416,472 | ₩419,217 | +0.10% | 113.9만 |
|---|
| 2026.02.25 | ₩424,401 | ₩424,508 | ₩415,360 | ₩417,664 | -1.59% | 141.3만 |
|---|
| 2026.02.24 | ₩420,463 | ₩423,624 | ₩419,137 | ₩423,342 | +0.68% | 237.8만 |
|---|
| 2026.02.23 | ₩425,552 | ₩425,552 | ₩417,463 | ₩421,923 | -0.85% | 147만 |
|---|
| 2026.02.20 | ₩420,249 | ₩426,476 | ₩419,204 | ₩423,530 | +0.78% | 135.5만 |
|---|
| 2026.02.19 | ₩424,561 | ₩425,244 | ₩418,588 | ₩420,610 | -0.93% | 122.5만 |
|---|
| 2026.02.18 | ₩421,883 | ₩424,735 | ₩420,677 | ₩424,240 | +0.56% | 133.8만 |
|---|
| 2026.02.17 | ₩422,767 | ₩425,901 | ₩421,427 | ₩423,383 | +0.15% | 101.6만 |
|---|
| 2026.02.13 | ₩419,539 | ₩424,414 | ₩417,369 | ₩421,802 | +0.54% | 74.7만 |
|---|
| 2026.02.12 | ₩426,691 | ₩428,499 | ₩418,253 | ₩421,267 | -1.27% | 129.4만 |
|---|
| 2026.02.11 | ₩422,485 | ₩426,771 | ₩422,177 | ₩424,950 | +0.58% | 137.6만 |
|---|
| 2026.02.10 | ₩409,882 | ₩423,543 | ₩408,972 | ₩422,485 | +3.07% | 152.6만 |
|---|
| 2026.02.09 | ₩409,146 | ₩411,101 | ₩404,485 | ₩409,454 | +0.08% | 122.8만 |
|---|
| 2026.02.06 | ₩406,440 | ₩412,467 | ₩405,771 | ₩410,472 | +0.99% | 116.7만 |
|---|
| 2026.02.05 | ₩411,249 | ₩414,128 | ₩408,168 | ₩411,048 | -0.05% | 202만 |
|---|
| 2026.02.04 | ₩402,356 | ₩412,655 | ₩401,458 | ₩410,954 | +2.14% | 142.6만 |
|---|
| 2026.02.03 | ₩387,851 | ₩400,172 | ₩387,851 | ₩399,543 | +3.01% | 166만 |
|---|
| 2026.02.02 | ₩389,498 | ₩391,346 | ₩383,980 | ₩390,342 | +0.22% | 115.3만 |
|---|
| 2026.01.30 | ₩384,087 | ₩390,663 | ₩384,087 | ₩390,061 | +1.56% | 94.2만 |
|---|
| 2026.01.29 | ₩380,364 | ₩389,257 | ₩380,364 | ₩388,614 | +2.17% | 112.6만 |
|---|
| 2026.01.28 | ₩385,721 | ₩389,284 | ₩380,860 | ₩380,994 | -1.23% | 76.6만 |
|---|
| 2026.01.27 | ₩386,873 | ₩393,101 | ₩383,444 | ₩387,020 | +0.04% | 150.3만 |
|---|
| 2026.01.26 | ₩385,869 | ₩387,770 | ₩384,516 | ₩386,070 | +0.05% | 97.3만 |
|---|
| 2026.01.23 | ₩387,636 | ₩390,061 | ₩384,489 | ₩384,931 | -0.70% | 94만 |
|---|
| 2026.01.22 | ₩387,476 | ₩390,355 | ₩386,003 | ₩387,168 | -0.08% | 95.8만 |
|---|
| 2026.01.21 | ₩378,208 | ₩387,784 | ₩377,176 | ₩387,195 | +2.38% | 123.9만 |
|---|
| 2026.01.20 | ₩383,900 | ₩384,087 | ₩372,060 | ₩375,529 | -2.18% | 224만 |
|---|
| 2026.01.16 | ₩389,177 | ₩391,092 | ₩387,061 | ₩389,244 | +0.02% | 146.7만 |
|---|
| 2026.01.15 | ₩385,132 | ₩390,061 | ₩384,235 | ₩389,431 | +1.12% | 107.1만 |
|---|
| 2026.01.14 | ₩384,047 | ₩387,543 | ₩382,306 | ₩383,538 | -0.13% | 61.9만 |
|---|
| 2026.01.13 | ₩386,846 | ₩388,025 | ₩383,779 | ₩385,989 | -0.22% | 53만 |
|---|
| 2026.01.12 | ₩381,703 | ₩387,101 | ₩381,275 | ₩386,699 | +1.31% | 95.6만 |
|---|
| 2026.01.09 | ₩389,110 | ₩393,275 | ₩383,752 | ₩384,663 | -1.14% | 78.7만 |
|---|
| 2026.01.08 | ₩379,574 | ₩390,074 | ₩379,440 | ₩388,025 | +2.23% | 72.6만 |
|---|
| 2026.01.07 | ₩390,556 | ₩392,083 | ₩380,257 | ₩380,485 | -2.58% | 119.9만 |
|---|
| 2026.01.06 | ₩384,891 | ₩390,262 | ₩384,891 | ₩389,940 | +1.31% | 99.1만 |
|---|
| 2026.01.05 | ₩384,275 | ₩390,034 | ₩382,962 | ₩385,614 | +0.35% | 105.3만 |
|---|
| 2026.01.02 | ₩386,913 | ₩388,641 | ₩384,395 | ₩385,480 | -0.37% | 156.8만 |
|---|
| 2025.12.31 | ₩389,056 | ₩389,337 | ₩386,485 | ₩386,686 | -0.61% | 72만 |
|---|
| 2025.12.30 | ₩390,476 | ₩391,038 | ₩388,534 | ₩388,547 | -0.49% | 62.2만 |
|---|
| 2025.12.29 | ₩390,516 | ₩392,351 | ₩388,775 | ₩391,145 | +0.16% | 50.6만 |
|---|
| 2025.12.26 | ₩392,029 | ₩392,860 | ₩389,552 | ₩389,686 | -0.60% | 35.7만 |
|---|
| 2025.12.24 | ₩390,141 | ₩393,529 | ₩390,141 | ₩392,029 | +0.48% | 38.9만 |
|---|
| 2025.12.23 | ₩390,449 | ₩391,668 | ₩389,297 | ₩390,918 | +0.12% | 107만 |
|---|
| 2025.12.22 | ₩390,436 | ₩391,976 | ₩387,422 | ₩390,543 | +0.03% | 101.7만 |
|---|
| 2025.12.19 | ₩389,806 | ₩392,525 | ₩387,328 | ₩390,288 | +0.12% | 136.8만 |
|---|
| 2025.12.18 | ₩394,855 | ₩397,239 | ₩390,020 | ₩390,851 | -1.01% | 127.4만 |
|---|
| 2025.12.17 | ₩393,757 | ₩395,980 | ₩392,445 | ₩394,333 | +0.15% | 111.9만 |
|---|
| 2025.12.16 | ₩401,177 | ₩402,356 | ₩393,382 | ₩393,757 | -1.85% | 233.4만 |
|---|
| 2025.12.15 | ₩399,114 | ₩401,579 | ₩396,315 | ₩401,110 | +0.50% | 157만 |
|---|
| 2025.12.12 | ₩395,512 | ₩398,967 | ₩393,985 | ₩397,748 | +0.57% | 169만 |
|---|
| 2025.12.11 | ₩391,641 | ₩394,547 | ₩390,168 | ₩393,837 | +0.56% | 194.7만 |
|---|
| 2025.12.10 | ₩388,011 | ₩396,168 | ₩388,011 | ₩394,105 | +1.57% | 165.3만 |
|---|
| 2025.12.09 | ₩391,601 | ₩391,976 | ₩387,690 | ₩387,770 | -0.98% | 170.4만 |
|---|
| 2025.12.08 | ₩395,110 | ₩396,476 | ₩391,936 | ₩392,418 | -0.68% | 96.8만 |
|---|
| 2025.12.05 | ₩393,355 | ₩395,887 | ₩392,833 | ₩394,012 | +0.17% | 104.5만 |
|---|
| 2025.12.04 | ₩392,699 | ₩396,382 | ₩392,271 | ₩395,271 | +0.65% | 155.4만 |
|---|
| 2025.12.03 | ₩391,199 | ₩395,431 | ₩389,351 | ₩393,824 | +0.67% | 147.9만 |
|---|
| 2025.12.02 | ₩388,159 | ₩391,788 | ₩384,944 | ₩390,744 | +0.67% | 239만 |
|---|
| 2025.12.01 | ₩390,221 | ₩393,757 | ₩388,092 | ₩388,172 | -0.53% | 159.3만 |
|---|
| 2025.11.28 | ₩387,958 | ₩392,793 | ₩386,900 | ₩391,199 | +0.84% | 45.3만 |
|---|
| 2025.11.26 | ₩387,141 | ₩390,503 | ₩386,753 | ₩388,440 | +0.34% | 95.1만 |
|---|
| 2025.11.25 | ₩381,891 | ₩387,958 | ₩381,717 | ₩387,141 | +1.37% | 102.3만 |
|---|
| 2025.11.24 | ₩383,752 | ₩384,489 | ₩378,087 | ₩379,172 | -1.19% | 211.3만 |
|---|
| 2025.11.21 | ₩377,123 | ₩384,328 | ₩376,694 | ₩383,431 | +1.67% | 133.8만 |
|---|
| 2025.11.20 | ₩379,413 | ₩382,547 | ₩375,127 | ₩375,301 | -1.08% | 260만 |
|---|
| 2025.11.19 | ₩376,882 | ₩379,025 | ₩375,636 | ₩377,377 | +0.13% | 150.5만 |
|---|
| 2025.11.18 | ₩376,842 | ₩378,690 | ₩375,194 | ₩375,998 | -0.22% | 207.7만 |
|---|
| 2025.11.17 | ₩380,337 | ₩382,011 | ₩376,895 | ₩376,895 | -0.90% | 156.8만 |
|---|
| 2025.11.14 | ₩379,520 | ₩383,083 | ₩378,543 | ₩380,337 | +0.22% | 208.7만 |
|---|
| 2025.11.13 | ₩383,110 | ₩383,819 | ₩379,025 | ₩379,735 | -0.88% | 129.6만 |
|---|
| 2025.11.12 | ₩383,846 | ₩387,904 | ₩383,511 | ₩383,699 | -0.04% | 96만 |
|---|
| 2025.11.11 | ₩385,681 | ₩386,270 | ₩383,498 | ₩385,145 | -0.14% | 72.8만 |
|---|
| 2025.11.10 | ₩379,547 | ₩385,333 | ₩378,985 | ₩384,275 | +1.25% | 136.9만 |
|---|
| 2025.11.07 | ₩376,373 | ₩380,739 | ₩376,373 | ₩380,699 | +1.15% | 109만 |
|---|
| 2025.11.06 | ₩375,382 | ₩378,971 | ₩374,752 | ₩377,819 | +0.65% | 108.8만 |
|---|
| 2025.11.05 | ₩379,065 | ₩381,275 | ₩376,025 | ₩376,038 | -0.80% | 87.9만 |
|---|
| 2025.11.04 | ₩377,083 | ₩380,511 | ₩375,556 | ₩380,096 | +0.80% | 142만 |
|---|
| 2025.11.03 | ₩378,275 | ₩380,364 | ₩377,056 | ₩377,913 | -0.10% | 155.9만 |
|---|
| 2025.10.31 | ₩375,556 | ₩381,074 | ₩374,337 | ₩379,534 | +1.06% | 106.3만 |
|---|
| 2025.10.30 | ₩374,511 | ₩379,574 | ₩374,324 | ₩377,176 | +0.71% | 81.7만 |
|---|
| 2025.10.29 | ₩375,007 | ₩377,016 | ₩372,877 | ₩374,377 | -0.17% | 104.9만 |
|---|
| 2025.10.28 | ₩378,636 | ₩381,194 | ₩375,422 | ₩375,543 | -0.82% | 153.5만 |
|---|
| 2025.10.27 | ₩377,618 | ₩378,462 | ₩375,101 | ₩377,203 | -0.11% | 108.6만 |
|---|
| 2025.10.24 | ₩379,668 | ₩381,810 | ₩374,900 | ₩375,676 | -1.05% | 146.7만 |
|---|
| 2025.10.23 | ₩386,578 | ₩387,891 | ₩379,574 | ₩380,136 | -1.67% | 112.4만 |
|---|
| 2025.10.22 | ₩388,681 | ₩391,802 | ₩386,445 | ₩386,565 | -0.54% | 123.2만 |
|---|
| 2025.10.21 | ₩388,547 | ₩391,186 | ₩387,034 | ₩388,105 | -0.11% | 99.3만 |
|---|
| 2025.10.20 | ₩387,824 | ₩392,271 | ₩387,730 | ₩389,940 | +0.55% | 134.8만 |
|---|
| 2025.10.17 | ₩387,811 | ₩391,842 | ₩387,382 | ₩388,105 | +0.08% | 99.1만 |
|---|
| 2025.10.16 | ₩390,342 | ₩390,342 | ₩384,851 | ₩386,378 | -1.02% | 111.6만 |
|---|
| 2025.10.15 | ₩388,949 | ₩390,704 | ₩386,297 | ₩387,998 | -0.24% | 93.8만 |
|---|
| 2025.10.14 | ₩385,293 | ₩391,226 | ₩384,382 | ₩388,815 | +0.91% | 74.6만 |
|---|
| 2025.10.13 | ₩387,730 | ₩390,302 | ₩385,440 | ₩387,824 | +0.02% | 105.7만 |
|---|
| 2025.10.10 | ₩396,061 | ₩398,538 | ₩386,136 | ₩386,217 | -2.49% | 92.6만 |
|---|